Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingersoll-Rand Plc (NY: IR )

82.89 -0.63 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 83.21 84.08 81.83 82.89 2,482,882 -0.63(-0.75%)
Mar 10, 2025 83.70 85.14 82.36 83.52 4,090,577 -1.71(-2.01%)
Mar 07, 2025 84.23 85.40 82.30 85.23 4,479,422 +0.48(+0.57%)
Mar 06, 2025 83.47 85.51 82.66 84.75 3,922,833 +0.32(+0.38%)
Mar 05, 2025 81.85 84.59 81.50 84.43 3,466,355 +2.98(+3.66%)
Mar 04, 2025 81.39 82.85 79.97 81.45 3,079,193 -1.15(-1.39%)
Mar 03, 2025 85.46 85.97 81.91 82.60 2,886,811 -2.18(-2.57%)
Feb 28, 2025 83.61 85.00 83.08 84.78 3,844,933 +1.69(+2.03%)
Feb 27, 2025 83.40 84.67 82.82 83.09 2,466,045 -0.27(-0.32%)
Feb 26, 2025 84.08 84.87 83.23 83.36 2,033,483 -0.03(-0.04%)
Feb 25, 2025 82.78 83.70 81.71 83.39 2,369,706 +0.46(+0.55%)
Feb 24, 2025 83.94 84.25 82.40 82.93 2,744,940 -0.76(-0.91%)
Feb 21, 2025 86.87 86.89 83.26 83.69 2,647,880 -3.08(-3.55%)
Feb 20, 2025 85.57 87.19 85.35 86.77 3,180,046 +1.08(+1.26%)
Feb 19, 2025 86.25 87.17 85.39 85.69 2,217,565 -1.06(-1.22%)
Feb 18, 2025 86.00 87.10 85.69 86.75 3,974,752 +1.03(+1.20%)
Feb 14, 2025 88.00 89.22 85.57 85.72 7,442,449 -6.83(-7.38%)
Feb 13, 2025 91.16 92.74 90.85 92.55 2,618,998 +1.20(+1.31%)
Feb 12, 2025 90.63 91.55 90.31 91.35 2,049,966 -0.82(-0.89%)
Feb 11, 2025 91.60 92.28 91.10 92.17 1,953,901 -0.01(-0.01%)
Feb 10, 2025 91.60 92.45 90.49 92.18 2,253,856 +1.23(+1.35%)
Feb 07, 2025 92.74 92.74 90.60 90.95 2,379,691 -1.42(-1.54%)
Feb 06, 2025 93.06 93.65 91.78 92.37 2,277,142 -0.09(-0.10%)
Feb 05, 2025 93.01 93.26 91.39 92.46 1,669,073 -0.20(-0.22%)
Feb 04, 2025 93.69 94.10 92.58 92.66 1,388,001 +0.15(+0.16%)
Feb 03, 2025 91.40 92.95 90.31 92.51 1,830,690 -1.29(-1.38%)
Jan 31, 2025 94.28 95.85 93.50 93.80 2,857,330 -0.21(-0.22%)
Jan 30, 2025 92.32 94.38 91.48 94.01 2,534,929 +2.81(+3.08%)
Jan 29, 2025 90.95 92.25 90.87 91.20 1,667,014 +0.26(+0.29%)
Jan 28, 2025 91.81 91.81 90.57 90.94 2,561,566 -0.99(-1.08%)
Jan 27, 2025 91.93 92.93 91.11 91.93 2,127,563 -1.18(-1.27%)
Jan 24, 2025 93.99 94.08 92.85 93.11 1,691,527 -0.95(-1.01%)
Jan 23, 2025 94.20 94.79 92.88 94.06 2,067,293 -0.17(-0.18%)
Jan 22, 2025 94.50 94.67 93.65 94.23 2,400,400 +0.15(+0.16%)
Jan 21, 2025 92.83 94.65 92.61 94.08 2,989,116 +2.20(+2.39%)
Jan 17, 2025 91.73 92.63 91.23 91.88 2,556,761 +1.13(+1.25%)
Jan 16, 2025 90.83 91.25 90.28 90.75 2,132,159 +0.22(+0.24%)
Jan 15, 2025 90.66 91.75 90.44 90.53 2,139,185 +1.13(+1.26%)
Jan 14, 2025 88.92 90.23 88.83 89.40 1,919,074 +1.22(+1.38%)
Jan 13, 2025 86.13 88.39 86.00 88.18 2,969,316 +1.16(+1.33%)
Jan 10, 2025 88.25 88.39 86.74 87.02 2,452,190 -2.21(-2.48%)
Jan 08, 2025 88.55 89.45 87.50 89.23 2,441,272 +0.07(+0.08%)
Jan 07, 2025 91.12 91.28 88.31 89.16 3,893,130 -2.11(-2.31%)
Jan 06, 2025 93.08 93.59 90.98 91.27 1,833,669 -1.22(-1.32%)
Jan 03, 2025 90.84 92.71 90.53 92.49 2,473,215 +1.97(+2.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.